Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2017 | JPY | 1,886 | 1,886 | 1,862 | 1,871 | 1,871 | -34 (-1.78%) | 3,600 |
18 Oct 2017 | JPY | 1,908 | 1,920 | 1,860 | 1,905 | 1,905 | -2 (-0.10%) | 14,900 |
17 Oct 2017 | JPY | 1,815 | 1,907 | 1,805 | 1,907 | 1,907 | +90 (+4.95%) | 23,200 |
16 Oct 2017 | JPY | 1,851 | 1,851 | 1,815 | 1,817 | 1,817 | -53 (-2.83%) | 29,400 |
13 Oct 2017 | JPY | 1,905 | 1,909 | 1,803 | 1,870 | 1,870 | -37 (-1.94%) | 24,900 |
12 Oct 2017 | JPY | 1,923 | 1,940 | 1,900 | 1,907 | 1,907 | -35 (-1.80%) | 12,100 |
11 Oct 2017 | JPY | 1,949 | 1,954 | 1,921 | 1,942 | 1,942 | +2 (+0.10%) | 6,700 |
10 Oct 2017 | JPY | 1,920 | 1,940 | 1,915 | 1,940 | 1,940 | +20 (+1.04%) | 10,400 |
9 Oct 2017 | JPY | 1,920 | 1,920 | 1,920 | 1,920 | 1,920 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,938 | 1,938 | 1,907 | 1,920 | 1,920 | -28 (-1.44%) | 17,400 |
5 Oct 2017 | JPY | 1,970 | 1,974 | 1,948 | 1,948 | 1,948 | -22 (-1.12%) | 23,800 |
4 Oct 2017 | JPY | 1,981 | 1,998 | 1,966 | 1,970 | 1,970 | -10 (-0.51%) | 11,300 |
3 Oct 2017 | JPY | 2,001 | 2,002 | 1,955 | 1,980 | 1,980 | -25 (-1.25%) | 12,000 |
2 Oct 2017 | JPY | 2,000 | 2,046 | 2,000 | 2,005 | 2,005 | +8 (+0.40%) | 32,200 |
29 Sep 2017 | JPY | 1,992 | 2,028 | 1,992 | 1,997 | 1,997 | +5 (+0.25%) | 57,500 |
28 Sep 2017 | JPY | 1,990 | 2,001 | 1,965 | 1,992 | 1,992 | +37 (+1.89%) | 88,300 |
27 Sep 2017 | JPY | 1,981 | 1,988 | 1,950 | 1,955 | 1,955 | -24 (-1.21%) | 21,400 |
26 Sep 2017 | JPY | 1,988 | 1,988 | 1,926 | 1,979 | 1,979 | -31 (-1.54%) | 28,400 |
25 Sep 2017 | JPY | 1,990 | 2,023 | 1,961 | 2,010 | 2,010 | +51 (+2.60%) | 86,100 |
22 Sep 2017 | JPY | 1,970 | 1,984 | 1,929 | 1,959 | 1,959 | -30 (-1.51%) | 26,700 |
21 Sep 2017 | JPY | 2,002 | 2,004 | 1,950 | 1,989 | 1,989 | -13 (-0.65%) | 44,200 |
20 Sep 2017 | JPY | 2,099 | 2,099 | 2,002 | 2,002 | 2,002 | -48 (-2.34%) | 83,000 |
19 Sep 2017 | JPY | 2,220 | 2,247 | 2,031 | 2,050 | 2,050 | +150 (+7.89%) | 245,900 |
18 Sep 2017 | JPY | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,829 | 1,940 | 1,829 | 1,900 | 1,900 | +79 (+4.34%) | 41,600 |
14 Sep 2017 | JPY | 1,815 | 1,837 | 1,815 | 1,821 | 1,821 | -17 (-0.92%) | 4,700 |
13 Sep 2017 | JPY | 1,850 | 1,859 | 1,830 | 1,838 | 1,838 | -3 (-0.16%) | 6,400 |
12 Sep 2017 | JPY | 1,815 | 1,890 | 1,785 | 1,841 | 1,841 | +40 (+2.22%) | 20,300 |
11 Sep 2017 | JPY | 1,790 | 1,820 | 1,772 | 1,801 | 1,801 | +18 (+1.01%) | 22,100 |
8 Sep 2017 | JPY | 1,779 | 1,783 | 1,770 | 1,783 | 1,783 | +18 (+1.02%) | 2,700 |